Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2009 | HKD | 2.66 | 2.75 | 2.65 | 2.73 | 2.73 | +0.04 (+1.49%) | 675,000 |
6 Mar 2009 | HKD | 2.65 | 2.8 | 2.62 | 2.69 | 2.69 | -0.04 (-1.47%) | 229,000 |
5 Mar 2009 | HKD | 2.7 | 2.78 | 2.7 | 2.73 | 2.73 | -0.05 (-1.80%) | 234,000 |
4 Mar 2009 | HKD | 2.79 | 2.79 | 2.62 | 2.78 | 2.78 | +0.06 (+2.21%) | 287,000 |
3 Mar 2009 | HKD | 2.75 | 2.8 | 2.62 | 2.72 | 2.72 | -0.03 (-1.09%) | 244,218 |
2 Mar 2009 | HKD | 2.67 | 2.75 | 2.63 | 2.75 | 2.75 | -0.05 (-1.79%) | 350,000 |
27 Feb 2009 | HKD | 2.61 | 2.8 | 2.61 | 2.8 | 2.8 | +0.07 (+2.56%) | 303,000 |
26 Feb 2009 | HKD | 2.72 | 2.8 | 2.71 | 2.73 | 2.73 | -0.04 (-1.44%) | 411,000 |
25 Feb 2009 | HKD | 2.75 | 2.8 | 2.74 | 2.77 | 2.77 | +0.06 (+2.21%) | 371,000 |
24 Feb 2009 | HKD | 2.75 | 2.8 | 2.71 | 2.71 | 2.71 | -0.11 (-3.90%) | 433,000 |
23 Feb 2009 | HKD | 2.85 | 2.89 | 2.82 | 2.82 | 2.82 | +0.03 (+1.08%) | 183,000 |
20 Feb 2009 | HKD | 2.94 | 2.94 | 2.79 | 2.79 | 2.79 | -0.11 (-3.79%) | 307,000 |
19 Feb 2009 | HKD | 2.8 | 2.9 | 2.78 | 2.9 | 2.9 | +0.05 (+1.75%) | 433,000 |
18 Feb 2009 | HKD | 2.9 | 2.9 | 2.8 | 2.85 | 2.85 | -0.05 (-1.72%) | 411,000 |
17 Feb 2009 | HKD | 2.87 | 2.91 | 2.8 | 2.9 | 2.9 | 0.0 (0.0%) | 714,000 |
16 Feb 2009 | HKD | 2.97 | 2.97 | 2.86 | 2.9 | 2.9 | 0.0 (0.0%) | 332,000 |
13 Feb 2009 | HKD | 2.8 | 2.95 | 2.8 | 2.9 | 2.9 | +0.14 (+5.07%) | 595,000 |
12 Feb 2009 | HKD | 2.81 | 2.83 | 2.75 | 2.76 | 2.76 | +0.03 (+1.10%) | 338,000 |
11 Feb 2009 | HKD | 2.75 | 2.75 | 2.69 | 2.73 | 2.73 | -0.01 (-0.36%) | 321,000 |
10 Feb 2009 | HKD | 2.83 | 2.83 | 2.73 | 2.74 | 2.74 | -0.04 (-1.44%) | 159,000 |
9 Feb 2009 | HKD | 2.7 | 2.79 | 2.7 | 2.78 | 2.78 | +0.1 (+3.73%) | 677,000 |
6 Feb 2009 | HKD | 2.7 | 2.73 | 2.63 | 2.68 | 2.68 | -0.02 (-0.74%) | 2,109,000 |
5 Feb 2009 | HKD | 2.74 | 2.79 | 2.66 | 2.7 | 2.7 | 0.0 (0.0%) | 649,000 |
4 Feb 2009 | HKD | 2.69 | 2.73 | 2.67 | 2.7 | 2.7 | +0.01 (+0.37%) | 885,000 |
3 Feb 2009 | HKD | 2.62 | 2.73 | 2.62 | 2.69 | 2.69 | +0.02 (+0.75%) | 276,000 |
2 Feb 2009 | HKD | 2.67 | 2.71 | 2.63 | 2.67 | 2.67 | -0.09 (-3.26%) | 397,000 |
30 Jan 2009 | HKD | 2.76 | 2.76 | 2.65 | 2.76 | 2.76 | -0.02 (-0.72%) | 256,000 |
29 Jan 2009 | HKD | 2.7 | 2.79 | 2.7 | 2.78 | 2.78 | +0.14 (+5.30%) | 933,000 |
28 Jan 2009 | HKD | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.0 (0.0%) | 0 |
27 Jan 2009 | HKD | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.0 (0.0%) | 0 |